Tianjin Jinrong Tianyu Precision Machinery

300988
🏛️ china →
22.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 21.10 21.53 20.81 21.28 5.6M
2023-12-28 21.20 21.70 20.82 21.13 6.2M
2023-12-27 21.28 21.58 20.71 21.10 3.6M
2023-12-26 21.75 21.80 21.17 21.28 2.9M
2023-12-25 21.60 22.06 21.13 21.84 4.0M
2023-12-22 22.17 22.17 21.25 21.43 4.3M
2023-12-21 20.92 22.20 20.86 22.19 4.0M
2023-12-20 20.99 21.57 20.98 21.08 1.9M
2023-12-19 20.55 20.93 20.20 20.86 1.3M
2023-12-18 20.73 20.90 20.45 20.55 1.3M
2023-12-15 20.99 21.10 20.71 20.78 1.2M
2023-12-14 21.22 21.35 20.90 20.90 1.0M
2023-12-13 21.26 21.58 20.93 21.18 1.4M
2023-12-12 21.13 21.38 21.03 21.30 0.9M
2023-12-11 20.88 21.30 20.67 21.19 1.3M
2023-12-08 21.50 21.72 20.98 21.01 1.7M
2023-12-07 22.04 22.04 21.45 21.46 1.3M
2023-12-06 21.65 22.30 21.51 21.84 1.6M
2023-12-05 22.12 22.24 21.67 21.70 1.5M
2023-12-04 22.12 22.33 21.91 22.21 1.7M
2023-12-01 22.34 22.36 21.90 22.21 1.9M
2023-11-30 22.62 22.78 22.00 22.26 2.5M
2023-11-29 22.88 23.01 22.54 22.66 2.2M
2023-11-28 22.30 22.93 22.21 22.88 4.1M
2023-11-27 21.92 22.43 21.83 22.40 3.5M
2023-11-24 22.40 22.64 21.87 21.92 3.5M
2023-11-23 22.07 22.48 21.83 22.29 3.5M
2023-11-22 22.06 22.35 21.90 21.96 5.1M
2023-11-21 22.94 22.96 22.27 22.37 7.7M
2023-11-20 23.39 23.48 22.70 22.81 9.2M
2023-11-17 22.71 23.62 22.55 23.39 13.0M
2023-11-16 26.00 26.08 23.32 23.35 21.3M
2023-11-15 22.56 23.48 22.25 23.32 6.7M
2023-11-14 22.20 22.95 22.20 22.45 3.6M
2023-11-13 22.28 22.29 21.87 22.13 2.0M
2023-11-10 21.71 22.27 21.53 21.84 2.1M
2023-11-09 22.52 22.58 21.82 21.95 4.3M
2023-11-08 22.45 22.97 21.94 22.61 5.6M
2023-11-07 22.32 22.40 22.04 22.13 2.6M
2023-11-06 21.88 22.49 21.77 22.40 3.6M
2023-11-03 21.44 22.00 21.44 21.82 2.5M
2023-11-02 21.66 21.95 21.45 21.48 2.5M
2023-11-01 21.72 21.97 21.53 21.70 1.9M
2023-10-31 21.82 22.00 21.50 21.71 1.6M
2023-10-30 21.46 21.97 21.46 21.85 2.7M
2023-10-27 21.49 22.02 21.39 21.70 3.6M
2023-10-26 20.66 21.84 20.36 21.74 3.2M
2023-10-25 20.91 21.30 20.65 20.93 1.3M
2023-10-24 20.00 21.17 20.00 20.87 2.5M
2023-10-23 20.93 21.14 19.79 20.02 2.3M
2023-10-20 20.46 21.59 20.45 20.86 2.2M
2023-10-19 20.84 21.13 20.41 20.50 1.8M
2023-10-18 21.00 21.48 20.61 21.14 2.0M
2023-10-17 21.23 21.30 20.60 20.91 2.0M
2023-10-16 21.77 21.79 21.00 21.23 2.5M
2023-10-13 21.79 22.18 21.60 21.80 3.6M
2023-10-12 21.38 22.48 20.84 21.72 5.4M
2023-10-11 21.89 21.89 21.19 21.24 3.7M
2023-10-10 21.76 22.64 21.48 21.90 6.6M
2023-10-09 21.18 21.88 21.18 21.82 3.6M
2023-09-28 21.06 21.37 21.02 21.20 2.5M
2023-09-27 20.82 21.50 20.60 21.14 3.0M
2023-09-26 20.79 21.39 20.64 20.92 2.5M
2023-09-25 20.51 20.93 20.51 20.79 1.3M
2023-09-22 20.20 20.64 20.12 20.63 1.2M
2023-09-21 20.29 20.46 20.04 20.27 1.0M
2023-09-20 20.43 20.55 20.23 20.27 0.7M
2023-09-19 20.68 20.80 20.35 20.53 1.1M
2023-09-18 20.16 21.05 20.11 20.85 1.7M
2023-09-15 20.52 20.57 20.02 20.25 0.8M
2023-09-14 20.43 20.60 20.17 20.26 1.0M
2023-09-13 20.68 20.89 20.25 20.46 1.0M
2023-09-12 20.80 21.14 20.54 20.82 1.3M
2023-09-11 20.47 20.68 20.26 20.64 1.3M
2023-09-08 20.22 20.77 20.21 20.47 1.5M
2023-09-07 20.48 20.76 20.26 20.30 1.0M
2023-09-06 20.45 20.70 20.18 20.68 2.0M
2023-09-05 20.44 20.52 20.19 20.27 0.8M
2023-09-04 20.45 20.60 20.00 20.34 1.3M
2023-09-01 19.97 20.57 19.97 20.31 2.0M
2023-08-31 20.40 20.55 20.18 20.18 1.8M
2023-08-30 20.18 20.72 19.80 20.42 4.0M
2023-08-29 18.54 19.79 18.43 19.66 2.3M
2023-08-28 19.61 19.73 18.42 18.80 1.3M
2023-08-25 18.52 19.17 18.42 18.62 1.6M
2023-08-24 18.77 19.02 18.43 18.63 0.9M
2023-08-23 19.08 19.19 18.81 18.88 0.7M
2023-08-22 19.97 19.97 18.72 19.08 1.3M
2023-08-21 19.58 19.91 19.37 19.49 0.9M
2023-08-18 19.59 20.06 19.43 19.68 1.3M
2023-08-17 19.09 19.58 18.88 19.54 1.0M
2023-08-16 19.54 19.54 19.09 19.10 0.7M
2023-08-15 19.55 19.55 19.28 19.50 0.7M
2023-08-14 19.45 19.57 19.15 19.55 0.9M
2023-08-11 19.87 19.90 19.45 19.45 0.9M
2023-08-10 20.01 20.04 19.61 19.75 0.5M
2023-08-09 20.12 20.30 19.76 19.87 0.9M
2023-08-08 20.17 20.34 19.98 20.18 0.7M
2023-08-07 20.32 20.40 20.01 20.17 0.6M
2023-08-04 20.52 20.52 20.10 20.29 0.9M
2023-08-03 20.70 20.70 20.16 20.29 0.8M
2023-08-02 20.53 20.70 20.47 20.56 0.5M
2023-08-01 20.84 20.85 20.43 20.63 0.9M
2023-07-31 20.67 21.10 20.55 20.81 1.1M
2023-07-28 20.86 20.97 20.18 20.72 1.9M
2023-07-27 20.40 21.55 20.40 20.92 3.2M
2023-07-26 20.63 20.63 20.23 20.39 0.9M
2023-07-25 20.20 20.58 20.15 20.58 1.0M
2023-07-24 20.20 20.22 19.76 19.99 0.7M
2023-07-21 20.65 20.74 20.12 20.19 1.2M
2023-07-20 21.23 21.29 20.55 20.73 1.5M
2023-07-19 21.59 21.59 21.06 21.16 1.0M
2023-07-18 21.05 21.70 20.83 21.50 1.8M
2023-07-17 21.27 21.33 20.83 20.99 1.4M
2023-07-14 21.45 21.78 21.20 21.27 1.8M
2023-07-13 21.45 21.77 21.36 21.52 1.8M
2023-07-12 21.70 22.02 21.42 21.55 2.0M
2023-07-11 21.44 21.83 21.20 21.72 1.5M
2023-07-10 21.81 21.93 21.35 21.40 1.2M
2023-07-07 21.53 22.01 21.37 21.66 2.2M
2023-07-06 21.56 21.72 21.20 21.58 0.9M
2023-07-05 21.83 21.98 21.47 21.51 1.4M
2023-07-04 21.40 21.86 21.31 21.78 2.1M
2023-07-03 21.53 21.87 21.30 21.37 2.0M
2023-06-30 21.30 21.76 21.22 21.48 2.0M
2023-06-29 20.81 21.53 20.71 21.41 3.4M
2023-06-28 21.17 21.18 20.33 20.86 1.9M
2023-06-27 20.49 21.17 20.43 21.08 2.1M
2023-06-26 20.89 21.07 20.30 20.30 1.5M
2023-06-21 20.84 21.08 20.65 20.81 1.7M
2023-06-20 20.60 20.94 20.60 20.84 1.3M
2023-06-19 20.79 21.21 20.63 20.68 1.1M
2023-06-16 20.95 21.04 20.67 20.84 1.5M
2023-06-15 20.45 20.98 20.34 20.95 1.6M
2023-06-14 20.99 21.00 20.48 20.55 1.5M
2023-06-13 20.73 21.15 20.60 20.85 1.9M
2023-06-12 19.89 20.80 19.60 20.75 3.0M
2023-06-09 19.60 20.08 19.58 19.76 1.2M
2023-06-08 19.44 20.10 19.44 19.58 1.2M
2023-06-07 20.00 20.04 19.41 19.59 1.5M
2023-06-06 20.62 20.80 19.99 20.04 1.5M
2023-06-05 20.98 21.00 20.58 20.71 1.2M
2023-06-02 20.35 21.10 20.24 20.85 2.0M
2023-06-01 19.90 20.50 19.90 20.24 1.5M
2023-05-31 20.52 20.52 19.99 20.01 1.4M
2023-05-30 20.39 20.69 20.20 20.54 1.2M
2023-05-29 20.81 20.90 20.30 20.39 1.7M
2023-05-26 21.07 21.09 20.49 20.80 2.0M
2023-05-25 20.60 21.18 20.50 21.12 2.5M
2023-05-24 20.56 21.12 20.50 20.81 2.4M
2023-05-23 21.09 21.09 20.68 20.75 2.5M
2023-05-22 20.45 21.29 20.27 21.13 3.6M
2023-05-19 20.55 20.69 20.23 20.39 2.8M
2023-05-18 20.81 21.00 20.22 20.42 4.6M
2023-05-17 20.80 22.19 20.50 21.23 7.6M
2023-05-16 19.50 20.53 19.40 20.49 3.9M
2023-05-15 19.77 19.77 19.37 19.58 0.9M
2023-05-12 19.62 19.87 19.31 19.40 1.0M
2023-05-11 19.40 19.79 19.20 19.67 1.4M
2023-05-10 18.99 19.61 18.67 19.40 1.4M
2023-05-09 19.51 19.58 18.83 18.84 1.7M
2023-05-08 19.20 19.73 19.02 19.65 1.5M
2023-05-05 18.86 19.55 18.86 19.09 1.2M
2023-05-04 19.55 19.89 19.33 19.52 1.3M
2023-04-28 19.50 19.76 19.32 19.61 1.3M
2023-04-27 19.55 20.05 19.45 19.65 1.4M
2023-04-26 18.83 19.89 18.83 19.73 1.8M
2023-04-25 19.68 19.68 18.62 18.92 1.5M
2023-04-24 19.72 20.03 19.39 19.66 1.1M
2023-04-21 20.22 20.35 19.70 19.73 1.2M
2023-04-20 20.48 20.48 19.93 20.15 1.4M
2023-04-19 20.82 20.82 20.37 20.49 1.1M
2023-04-18 21.00 21.05 20.73 20.82 1.0M
2023-04-17 20.96 21.24 20.91 21.02 1.0M
2023-04-14 21.07 21.20 20.82 20.96 1.2M
2023-04-13 21.08 21.29 20.87 21.07 1.3M
2023-04-12 20.97 21.19 20.73 21.04 1.4M
2023-04-11 21.25 21.25 20.85 20.92 1.4M
2023-04-10 21.39 21.53 21.04 21.26 1.8M
2023-04-07 21.17 21.54 21.17 21.30 1.1M
2023-04-06 21.51 21.51 20.84 21.17 1.6M
2023-04-04 22.17 22.17 21.31 21.46 2.2M
2023-04-03 22.34 22.65 21.71 22.11 2.1M
2023-03-31 22.23 22.55 21.86 22.34 1.4M
2023-03-30 22.20 22.43 21.96 22.12 1.2M
2023-03-29 22.40 22.54 22.14 22.20 1.2M
2023-03-28 22.94 22.94 22.20 22.29 1.5M
2023-03-27 22.38 23.00 22.30 22.76 2.2M
2023-03-24 22.54 22.60 22.09 22.35 1.6M
2023-03-23 22.22 22.37 22.11 22.30 1.0M
2023-03-22 22.20 22.61 22.10 22.29 1.6M
2023-03-21 21.54 22.27 21.42 22.20 1.8M
2023-03-20 21.59 21.59 20.98 21.54 1.8M
2023-03-17 21.63 21.69 21.28 21.36 1.3M
2023-03-16 21.76 22.00 21.33 21.43 1.3M
2023-03-15 21.80 22.15 21.78 21.91 1.2M
2023-03-14 22.32 22.32 21.41 21.75 1.5M
2023-03-13 22.56 22.65 22.03 22.12 1.9M
2023-03-10 22.80 22.91 22.45 22.61 1.0M
2023-03-09 23.06 23.06 22.69 22.90 1.0M
2023-03-08 22.57 22.90 22.46 22.79 1.1M
2023-03-07 23.22 23.24 22.60 22.62 1.5M
2023-03-06 23.12 23.19 22.80 23.10 1.3M
2023-03-03 23.28 23.28 22.83 22.95 1.6M
2023-03-02 24.16 24.20 23.11 23.17 4.0M
2023-03-01 23.83 24.36 23.38 24.20 2.6M
2023-02-28 23.71 24.00 23.49 23.78 1.2M
2023-02-27 23.76 24.23 23.57 23.76 1.7M
2023-02-24 24.50 24.70 23.75 23.92 1.8M
2023-02-23 23.93 24.67 23.93 24.29 1.8M
2023-02-22 24.05 24.38 23.96 24.00 1.2M
2023-02-21 24.26 24.53 24.11 24.30 1.4M
2023-02-20 23.61 24.29 23.61 24.20 1.7M
2023-02-17 23.94 24.45 23.90 24.00 2.0M
2023-02-16 25.30 25.30 23.80 23.93 3.7M
2023-02-15 25.05 25.46 24.89 25.21 3.0M
2023-02-14 25.10 25.30 24.66 24.99 2.2M
2023-02-13 25.00 25.49 24.93 25.09 3.0M
2023-02-10 25.55 25.65 24.87 25.04 2.9M
2023-02-09 25.14 25.59 24.86 25.41 3.7M
2023-02-08 25.03 25.62 24.71 25.20 3.8M
2023-02-07 24.86 25.17 24.53 25.00 2.4M
2023-02-06 24.97 25.41 24.67 24.70 2.6M
2023-02-03 25.00 25.46 24.33 25.00 4.1M
2023-02-02 25.70 25.82 25.18 25.30 2.9M
2023-02-01 25.87 26.00 25.19 25.58 4.4M
2023-01-31 25.70 26.65 25.21 26.00 5.1M
2023-01-30 25.38 26.11 24.70 25.45 6.4M
2023-01-20 23.90 24.94 23.61 24.83 5.1M
2023-01-19 23.89 24.17 23.57 23.58 3.1M
2023-01-18 23.85 24.30 23.72 24.09 3.0M
2023-01-17 24.33 24.52 23.73 23.80 3.4M
2023-01-16 23.90 24.86 23.79 24.33 5.8M
2023-01-13 24.64 24.75 23.43 23.62 8.0M
2023-01-12 25.17 26.00 24.68 24.68 9.1M
2023-01-11 24.84 26.50 24.52 25.45 16.0M
2023-01-10 22.69 24.30 22.69 23.10 8.8M
2023-01-09 22.28 22.59 22.15 22.32 2.1M
2023-01-06 22.06 22.71 22.02 22.28 2.7M
2023-01-05 21.40 22.55 21.21 22.20 3.9M
2023-01-04 21.57 21.65 21.20 21.39 1.3M
2023-01-03 20.75 21.65 20.70 21.54 2.1M